Emerson Electric (NY: EMR )

105.91 +2.23 (+2.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 37.12 37.15 36.48 36.58 7,949,138 -0.38(-1.02%)
May 23, 2011 36.61 37.20 36.48 36.96 7,712,237 -0.13(-0.35%)
May 20, 2011 37.44 37.48 36.80 37.09 8,861,955 -0.36(-0.95%)
May 19, 2011 37.40 37.71 36.96 37.44 8,931,861 +0.37(+1.00%)
May 18, 2011 36.22 37.18 35.98 37.07 11,082,248 +0.86(+2.37%)
May 17, 2011 36.35 36.55 36.05 36.22 11,298,066 -0.25(-0.68%)
May 16, 2011 36.64 36.83 36.41 36.46 8,573,170 -0.24(-0.65%)
May 13, 2011 37.26 37.39 36.42 36.70 12,111,313 -0.49(-1.31%)
May 12, 2011 37.10 37.40 36.68 37.19 9,524,715 -0.17(-0.46%)
May 11, 2011 37.88 37.89 37.28 37.36 9,964,794 -0.37(-0.97%)
May 10, 2011 38.51 38.51 37.71 37.73 11,315,150 -0.55(-1.44%)
May 09, 2011 38.04 38.49 37.55 38.28 6,391,830 +0.35(+0.93%)
May 06, 2011 38.24 38.50 37.75 37.92 9,934,401 +0.43(+1.14%)
May 05, 2011 37.89 38.21 37.19 37.50 11,838,161 -0.55(-1.45%)
May 04, 2011 38.76 39.12 37.95 38.05 13,135,355 -0.72(-1.85%)
May 03, 2011 40.11 40.20 38.68 38.76 19,048,044 -2.67(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.